1.646,300€
1,05%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1.577,80 | 1.601,40 | 1.574,40 | 1.598,80 | -1,87% | 123,00 |
| 19.12.2024 | 1.669,80 | 1.684,40 | 1.608,40 | 1.629,20 | -5,27% | 400,00 |
| 18.12.2024 | 1.734,00 | 1.747,80 | 1.713,20 | 1.719,80 | -0,73% | 30,00 |
| 17.12.2024 | 1.713,40 | 1.740,00 | 1.699,00 | 1.732,40 | 0,91% | 65,00 |
| 16.12.2024 | 1.741,40 | 1.756,60 | 1.711,60 | 1.716,80 | -1,54% | 66,00 |
| 13.12.2024 | 1.786,00 | 1.813,00 | 1.737,80 | 1.743,60 | -3,75% | 59,00 |
| 12.12.2024 | 1.807,40 | 1.819,80 | 1.807,40 | 1.811,60 | 0,76% | 12,00 |
| 11.12.2024 | 1.789,40 | 1.810,00 | 1.789,40 | 1.798,00 | 1,77% | 63,00 |
| 10.12.2024 | 1.767,80 | 1.780,40 | 1.758,40 | 1.766,80 | -1,60% | 86,00 |
| 09.12.2024 | 1.850,80 | 1.850,80 | 1.793,60 | 1.795,60 | -4,52% | 159,00 |
| 06.12.2024 | 1.873,80 | 1.883,60 | 1.872,00 | 1.880,60 | 0,76% | 76,00 |
| 05.12.2024 | 1.892,40 | 1.898,00 | 1.866,40 | 1.866,40 | -1,27% | 29,00 |
| 04.12.2024 | 1.832,00 | 1.890,40 | 1.832,00 | 1.890,40 | 2,32% | 254,00 |
| 03.12.2024 | 1.878,40 | 1.878,40 | 1.841,60 | 1.847,60 | -0,88% | 48,00 |
| 02.12.2024 | 1.889,60 | 1.920,00 | 1.864,00 | 1.864,00 | -1,35% | 122,00 |
| 29.11.2024 | 1.943,20 | 1.972,40 | 1.852,60 | 1.889,60 | -3,46% | 177,00 |
| 28.11.2024 | 1.945,80 | 1.966,40 | 1.937,80 | 1.957,40 | 0,26% | 94,00 |
| 27.11.2024 | 2.013,00 | 2.028,00 | 1.940,00 | 1.952,40 | -2,89% | 93,00 |
| 26.11.2024 | 1.997,00 | 2.036,00 | 1.982,60 | 2.010,50 | 1,89% | 46,00 |
| 25.11.2024 | 1.917,00 | 1.973,20 | 1.917,00 | 1.973,20 | 3,96% | 190,00 |
| 22.11.2024 | 1.872,80 | 1.899,00 | 1.872,80 | 1.898,00 | 2,88% | 79,00 |
| 21.11.2024 | 1.827,80 | 1.848,40 | 1.823,60 | 1.844,80 | 0,48% | 18,00 |
| 20.11.2024 | 1.823,40 | 1.840,80 | 1.821,00 | 1.836,00 | 1,89% | 35,00 |
| 19.11.2024 | 1.808,20 | 1.813,40 | 1.788,80 | 1.802,00 | -0,47% | 49,00 |
| 18.11.2024 | 1.805,20 | 1.810,60 | 1.764,40 | 1.810,60 | 2,21% | 123,00 |
| 15.11.2024 | 1.777,00 | 1.784,20 | 1.756,20 | 1.771,40 | -2,94% | 107,00 |
| 14.11.2024 | 1.832,80 | 1.838,00 | 1.825,00 | 1.825,00 | -0,14% | 8,00 |
| 13.11.2024 | 1.868,60 | 1.878,00 | 1.827,60 | 1.827,60 | -2,28% | 86,00 |
| 12.11.2024 | 1.845,80 | 1.870,20 | 1.826,00 | 1.870,20 | 2,85% | 122,00 |
| 11.11.2024 | 1.761,80 | 1.819,40 | 1.761,80 | 1.818,40 | 6,60% | 399,00 |
| 08.11.2024 | 1.688,60 | 1.705,80 | 1.662,00 | 1.705,80 | 2,70% | 940,00 |
| 07.11.2024 | 1.805,20 | 1.827,20 | 1.650,40 | 1.661,00 | -15,03% | 744,00 |
| 06.11.2024 | 1.948,00 | 1.966,20 | 1.944,60 | 1.954,80 | 2,95% | 56,00 |
| 05.11.2024 | 1.889,60 | 1.899,40 | 1.884,20 | 1.898,80 | -0,34% | 58,00 |
| 04.11.2024 | 1.894,80 | 1.905,20 | 1.877,60 | 1.905,20 | 0,44% | 39,00 |
| 01.11.2024 | 1.887,40 | 1.896,80 | 1.877,00 | 1.896,80 | 1,47% | 13,00 |
| 31.10.2024 | 1.843,40 | 1.869,40 | 1.843,40 | 1.869,40 | 0,66% | 53,00 |
| 30.10.2024 | 1.868,60 | 1.887,00 | 1.839,40 | 1.857,20 | -2,36% | 111,00 |
| 29.10.2024 | 1.902,00 | 1.902,00 | 1.902,00 | 1.902,00 | -0,50% | - |
| 28.10.2024 | 1.908,20 | 1.920,00 | 1.898,80 | 1.911,60 | -0,28% | 33,00 |
| 25.10.2024 | 1.905,20 | 1.923,40 | 1.901,40 | 1.917,00 | 0,78% | 63,00 |
| 24.10.2024 | 1.905,20 | 1.906,00 | 1.878,40 | 1.902,20 | -0,18% | 26,00 |
| 23.10.2024 | 1.921,40 | 1.927,20 | 1.905,60 | 1.905,60 | -1,14% | 33,00 |
| 22.10.2024 | 1.948,20 | 1.948,20 | 1.926,60 | 1.927,60 | 0,78% | 8,00 |
| 21.10.2024 | 1.910,60 | 1.927,80 | 1.906,80 | 1.912,60 | 0,60% | 53,00 |
| 18.10.2024 | 1.906,80 | 1.911,80 | 1.890,00 | 1.901,20 | 0,20% | 83,00 |
| 17.10.2024 | 1.891,60 | 1.898,00 | 1.891,60 | 1.897,40 | 0,80% | 21,00 |
| 16.10.2024 | 1.875,00 | 1.882,40 | 1.867,20 | 1.882,40 | -0,47% | 19,00 |
| 15.10.2024 | 1.933,00 | 1.933,00 | 1.891,20 | 1.891,20 | -0,83% | 94,00 |
| 14.10.2024 | 1.917,40 | 1.925,80 | 1.906,80 | 1.907,00 | -0,30% | 37,00 |
| 11.10.2024 | 1.869,40 | 1.912,80 | 1.864,00 | 1.912,80 | 1,73% | 35,00 |
| 10.10.2024 | 1.868,00 | 1.880,20 | 1.864,60 | 1.880,20 | 1,46% | 113,00 |
| 09.10.2024 | 1.833,00 | 1.861,20 | 1.833,00 | 1.853,20 | 2,04% | 14,00 |
| 08.10.2024 | 1.798,00 | 1.823,60 | 1.791,00 | 1.816,20 | 1,00% | 32,00 |
| 07.10.2024 | 1.786,60 | 1.804,80 | 1.777,80 | 1.798,20 | 0,98% | 53,00 |
| 04.10.2024 | 1.771,80 | 1.803,60 | 1.770,80 | 1.780,80 | 0,11% | 22,00 |
| 03.10.2024 | 1.788,20 | 1.790,00 | 1.778,00 | 1.778,80 | -0,74% | 113,00 |
| 02.10.2024 | 1.852,40 | 1.852,40 | 1.775,40 | 1.792,00 | -3,42% | 52,00 |
| 01.10.2024 | 1.848,60 | 1.855,40 | 1.838,80 | 1.855,40 | 1,35% | 33,00 |
| 30.09.2024 | 1.844,00 | 1.850,60 | 1.830,60 | 1.830,60 | -1,00% | 20,00 |
| 27.09.2024 | 1.888,60 | 1.891,80 | 1.849,00 | 1.849,00 | -1,84% | 92,00 |
| 26.09.2024 | 1.919,60 | 1.933,60 | 1.883,60 | 1.883,60 | -0,33% | 19,00 |
| 25.09.2024 | 1.875,20 | 1.890,40 | 1.870,00 | 1.889,80 | -0,67% | 120,00 |
| 24.09.2024 | 1.896,40 | 1.902,60 | 1.884,20 | 1.902,60 | 0,43% | 22,00 |
| 23.09.2024 | 1.893,20 | 1.914,20 | 1.884,40 | 1.894,40 | 0,58% | 102,00 |
| 20.09.2024 | 1.887,80 | 1.893,80 | 1.881,40 | 1.883,40 | -1,38% | 69,00 |
| 19.09.2024 | 1.909,60 | 1.931,80 | 1.909,60 | 1.909,80 | 1,94% | 70,00 |
| 18.09.2024 | 1.872,80 | 1.877,40 | 1.870,60 | 1.873,40 | -0,23% | 28,00 |
| 17.09.2024 | 1.889,60 | 1.906,60 | 1.877,80 | 1.877,80 | -1,36% | 31,00 |
| 16.09.2024 | 1.914,20 | 1.914,20 | 1.900,00 | 1.903,60 | -0,86% | 44,00 |
| 13.09.2024 | 1.931,60 | 1.941,60 | 1.915,80 | 1.920,20 | 0,71% | 58,00 |
| 12.09.2024 | 1.858,80 | 1.906,60 | 1.858,80 | 1.906,60 | 4,57% | 62,00 |
| 11.09.2024 | 1.826,40 | 1.854,60 | 1.806,60 | 1.823,20 | -0,35% | 249,00 |
| 10.09.2024 | 1.837,40 | 1.851,00 | 1.821,40 | 1.829,60 | 0,00% | 16,00 |
| 09.09.2024 | 1.804,20 | 1.829,60 | 1.804,20 | 1.829,60 | 2,17% | 25,00 |
| 06.09.2024 | 1.819,80 | 1.833,00 | 1.790,80 | 1.790,80 | -0,69% | 55,00 |
| 05.09.2024 | 1.800,00 | 1.815,20 | 1.791,80 | 1.803,20 | 0,41% | 21,00 |
| 04.09.2024 | 1.790,00 | 1.805,60 | 1.789,40 | 1.795,80 | -1,52% | 48,00 |
| 03.09.2024 | 1.867,80 | 1.869,80 | 1.818,40 | 1.823,60 | -2,16% | 62,00 |
| 02.09.2024 | 1.873,40 | 1.873,40 | 1.847,00 | 1.863,80 | 1,22% | 22,00 |
| 30.08.2024 | 1.822,20 | 1.850,00 | 1.821,40 | 1.841,40 | 1,13% | 52,00 |
| 29.08.2024 | 1.800,20 | 1.820,80 | 1.800,20 | 1.820,80 | 1,97% | 19,00 |
| 28.08.2024 | 1.830,20 | 1.830,20 | 1.785,60 | 1.785,60 | -2,36% | 7,00 |
| 27.08.2024 | 1.793,20 | 1.828,80 | 1.793,20 | 1.828,80 | 1,97% | 17,00 |
| 26.08.2024 | 1.783,00 | 1.794,60 | 1.779,00 | 1.793,40 | 0,75% | 44,00 |
| 23.08.2024 | 1.801,00 | 1.802,60 | 1.780,00 | 1.780,00 | -1,22% | 10,00 |
| 22.08.2024 | 1.794,60 | 1.810,80 | 1.792,00 | 1.802,00 | 0,65% | 33,00 |
| 21.08.2024 | 1.802,20 | 1.805,00 | 1.782,40 | 1.790,40 | -1,01% | 92,00 |
| 20.08.2024 | 1.823,00 | 1.827,00 | 1.808,60 | 1.808,60 | -0,55% | 11,00 |
| 19.08.2024 | 1.788,80 | 1.827,20 | 1.773,20 | 1.818,60 | 0,22% | 105,00 |
| 16.08.2024 | 1.805,20 | 1.829,80 | 1.794,20 | 1.814,60 | 1,02% | 112,00 |
| 15.08.2024 | 1.729,40 | 1.799,00 | 1.715,40 | 1.796,20 | 3,85% | 75,00 |
| 14.08.2024 | 1.730,20 | 1.737,00 | 1.717,00 | 1.729,60 | -0,80% | 55,00 |
| 13.08.2024 | 1.740,60 | 1.753,00 | 1.739,40 | 1.743,60 | 1,27% | 69,00 |
| 12.08.2024 | 1.725,00 | 1.725,00 | 1.721,80 | 1.721,80 | -0,88% | 35,00 |
| 09.08.2024 | 1.716,20 | 1.745,00 | 1.711,40 | 1.737,00 | 1,04% | 42,00 |
| 08.08.2024 | 1.686,20 | 1.719,20 | 1.686,20 | 1.719,20 | 0,20% | 23,00 |
| 07.08.2024 | 1.719,00 | 1.719,00 | 1.664,60 | 1.715,80 | 2,01% | 27,00 |
| 06.08.2024 | 1.644,40 | 1.682,00 | 1.629,20 | 1.682,00 | 3,41% | 35,00 |
| 05.08.2024 | 1.505,00 | 1.626,60 | 1.490,20 | 1.626,60 | 1,33% | 481,00 |